Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust High Income Long/Short Fund (NY: FSD )

11.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 6.508 6.513 6.453 6.486 491,596 -0.01(-0.21%)
Nov 27, 2015 6.541 6.582 6.476 6.499 169,931 -0.06(-0.84%)
Nov 25, 2015 6.577 6.554 6.554 6.554 279,329 -0.04(-0.63%)
Nov 24, 2015 6.577 6.596 6.568 6.596 241,727 -0.00(-0.07%)
Nov 23, 2015 6.564 6.610 6.564 6.600 447,469 +0.01(+0.21%)
Nov 20, 2015 6.541 6.607 6.541 6.587 366,561 +0.02(+0.35%)
Nov 19, 2015 6.674 6.674 6.550 6.564 349,053 -0.12(-1.85%)
Nov 18, 2015 6.605 6.688 6.577 6.688 828,959 +0.12(+1.82%)
Nov 17, 2015 6.554 6.600 6.541 6.568 380,055 +0.03(+0.49%)
Nov 16, 2015 6.568 6.568 6.518 6.536 314,882 -0.01(-0.21%)
Nov 13, 2015 6.522 6.559 6.504 6.550 723,348 +0.01(+0.21%)
Nov 12, 2015 6.541 6.559 6.524 6.536 321,292 -0.02(-0.28%)
Nov 11, 2015 6.619 6.642 6.545 6.554 254,605 -0.08(-1.25%)
Nov 10, 2015 6.610 6.655 6.610 6.637 186,271 +0.00(+0.05%)
Nov 09, 2015 6.701 6.701 6.633 6.634 204,089 -0.09(-1.28%)
Nov 06, 2015 6.711 6.734 6.691 6.720 210,407 -0.02(-0.34%)
Nov 05, 2015 6.775 6.779 6.729 6.743 311,531 -0.06(-0.88%)
Nov 04, 2015 6.816 6.825 6.789 6.802 171,020 -0.03(-0.40%)
Nov 03, 2015 6.830 6.848 6.798 6.830 171,076 -0.02(-0.34%)
Nov 02, 2015 6.867 6.867 6.839 6.853 279,005 +0.03(+0.40%)
Oct 30, 2015 6.812 6.830 6.766 6.825 276,685 +0.04(+0.61%)
Oct 29, 2015 6.789 6.798 6.748 6.784 278,386 +0.01(+0.20%)
Oct 28, 2015 6.789 6.789 6.766 6.771 194,946 -0.02(-0.34%)
Oct 27, 2015 6.707 6.793 6.707 6.793 276,137 +0.08(+1.16%)
Oct 26, 2015 6.702 6.730 6.702 6.716 247,084 -0.01(-0.14%)
Oct 23, 2015 6.752 6.771 6.702 6.725 305,443 -0.00(-0.07%)
Oct 22, 2015 6.757 6.798 6.730 6.730 208,644 -0.02(-0.34%)
Oct 21, 2015 6.775 6.780 6.743 6.752 275,663 -0.00(-0.07%)
Oct 20, 2015 6.752 6.775 6.734 6.757 185,120 -0.01(-0.20%)
Oct 19, 2015 6.757 6.775 6.734 6.771 151,826 +0.00(+0.00%)
Oct 16, 2015 6.698 6.784 6.682 6.771 379,827 +0.10(+1.44%)
Oct 15, 2015 6.629 6.689 6.602 6.675 317,010 +0.07(+1.04%)
Oct 14, 2015 6.693 6.711 6.593 6.606 442,848 -0.09(-1.30%)
Oct 13, 2015 6.730 6.757 6.689 6.693 435,963 -0.07(-1.01%)
Oct 12, 2015 6.716 6.771 6.707 6.762 323,272 +0.04(+0.54%)
Oct 09, 2015 6.611 6.739 6.606 6.725 748,910 +0.10(+1.59%)
Oct 08, 2015 6.392 6.643 6.392 6.620 1,922,777 +0.21(+3.27%)
Oct 07, 2015 6.351 6.415 6.346 6.410 330,121 +0.09(+1.37%)
Oct 06, 2015 6.314 6.328 6.301 6.324 420,579 +0.02(+0.36%)
Oct 05, 2015 6.310 6.323 6.292 6.301 538,148 +0.03(+0.44%)
Oct 02, 2015 6.260 6.287 6.219 6.273 412,360 -0.02(-0.36%)
Oct 01, 2015 6.365 6.385 6.269 6.296 334,752 -0.09(-1.36%)
Sep 30, 2015 6.365 6.396 6.283 6.383 476,492 +0.04(+0.64%)
Sep 29, 2015 6.419 6.433 6.324 6.342 274,254 -0.08(-1.20%)
Sep 28, 2015 6.541 6.541 6.401 6.419 192,401 -0.13(-2.01%)
Sep 25, 2015 6.505 6.573 6.505 6.550 343,331 +0.05(+0.84%)
Sep 24, 2015 6.501 6.505 6.460 6.496 276,996 -0.04(-0.55%)
Sep 23, 2015 6.550 6.564 6.532 6.532 163,768 -0.02(-0.35%)
Sep 22, 2015 6.523 6.555 6.514 6.555 226,895 -0.01(-0.14%)
Sep 21, 2015 6.532 6.569 6.532 6.564 300,642 +0.01(+0.14%)
Sep 18, 2015 6.505 6.569 6.505 6.555 191,509 +0.02(+0.28%)
Sep 17, 2015 6.496 6.541 6.483 6.537 245,987 +0.03(+0.42%)
Sep 16, 2015 6.510 6.537 6.483 6.510 301,053 +0.00(+0.07%)
Sep 15, 2015 6.523 6.523 6.496 6.505 182,885 -0.01(-0.14%)
Sep 14, 2015 6.537 6.541 6.501 6.514 107,934 -0.03(-0.48%)
Sep 11, 2015 6.536 6.555 6.521 6.546 120,996 -0.00(-0.07%)
Sep 10, 2015 6.523 6.564 6.519 6.550 147,247 +0.04(+0.63%)
Sep 09, 2015 6.582 6.596 6.496 6.510 151,775 -0.08(-1.17%)
Sep 08, 2015 6.587 6.600 6.573 6.587 157,827 +0.03(+0.41%)
Sep 04, 2015 6.546 6.560 6.560 6.560 232,005 +0.00(+0.05%)
Sep 03, 2015 6.541 6.596 6.541 6.556 211,509 +0.01(+0.09%)
Sep 02, 2015 6.514 6.550 6.510 6.550 158,719 +0.04(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.